Heitech

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Jul 25, 2017 to Oct 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/10/2017 to 23/10/2017)
0.785 0.840 0.770 0.770 1,465,3000.770
Previous 2 weeks
(25/09/2017 to 06/10/2017)
0.730 0.840 0.720 0.780 3,261,3000.780
Previous 4 weeks
(22/08/2017 to 21/09/2017)
0.800 0.810 0.720 0.730 1,742,0000.730
Daily Historical Data
23/10/2017 0.770 0.770 0.770 0.770 55,9000.770
20/10/2017 0.785 0.785 0.780 0.780 83,2000.780
19/10/2017 0.805 0.815 0.785 0.795 145,5000.795
17/10/2017 0.800 0.800 0.795 0.800 70,0000.800
16/10/2017 0.800 0.810 0.795 0.800 128,6000.800
13/10/2017 0.840 0.840 0.800 0.815 278,8000.815
12/10/2017 0.795 0.825 0.795 0.825 584,7000.825
11/10/2017 0.795 0.795 0.795 0.795 5,0000.795
10/10/2017 0.795 0.800 0.795 0.795 20,5000.795
09/10/2017 0.785 0.800 0.785 0.795 93,1000.795
06/10/2017 0.780 0.780 0.765 0.780 87,2000.780
05/10/2017 0.770 0.770 0.765 0.770 61,2000.770
04/10/2017 0.800 0.800 0.775 0.790 59,4000.790
03/10/2017 0.815 0.815 0.800 0.805 207,2000.805
02/10/2017 0.800 0.815 0.800 0.815 517,3000.815
29/09/2017 0.770 0.795 0.770 0.790 590,6000.790
28/09/2017 0.735 0.760 0.735 0.760 211,1000.760
27/09/2017 0.730 0.740 0.730 0.735 41,5000.735
26/09/2017 0.720 0.745 0.720 0.725 5000.725
25/09/2017 0.730 0.730 0.730 0.730 20,0000.730
21/09/2017 0.745 0.745 0.730 0.730 36,2000.730
20/09/2017 0.755 0.755 0.745 0.745 106,1000.745
19/09/2017 0.755 0.755 0.740 0.740 53,0000.740
18/09/2017 0.730 0.730 0.730 0.730 33,0000.730
15/09/2017 0.730 0.730 0.730 0.730 32,0000.730
14/09/2017 0.730 0.735 0.720 0.735 136,1000.735
13/09/2017 0.735 0.735 0.730 0.735 80,0000.735
12/09/2017 - - - - 0-
11/09/2017 0.725 0.750 0.720 0.750 46,6000.750
08/09/2017 0.735 0.740 0.720 0.730 135,1000.730
07/09/2017 0.745 0.745 0.745 0.745 9,7000.745
06/09/2017 0.735 0.740 0.730 0.735 77,3000.735
05/09/2017 0.750 0.760 0.730 0.735 114,7000.735
30/08/2017 0.765 0.775 0.755 0.760 62,1000.760
29/08/2017 0.770 0.770 0.770 0.770 25,0000.770
28/08/2017 0.775 0.780 0.775 0.775 35,0000.775
25/08/2017 0.790 0.810 0.770 0.790 377,8000.790
24/08/2017 0.775 0.785 0.765 0.770 132,6000.770
23/08/2017 0.790 0.795 0.780 0.780 75,2000.780
22/08/2017 0.800 0.800 0.795 0.795 174,5000.795
21/08/2017 0.800 0.810 0.800 0.810 35,1000.810
18/08/2017 0.815 0.815 0.805 0.805 33,0000.805
17/08/2017 0.815 0.840 0.815 0.820 557,7000.820
16/08/2017 0.850 0.860 0.850 0.855 361,4000.855
15/08/2017 0.850 0.860 0.845 0.845 122,0000.845
14/08/2017 0.850 0.860 0.845 0.845 235,7000.845
11/08/2017 0.850 0.850 0.840 0.850 106,6000.850
10/08/2017 0.850 0.870 0.850 0.860 194,0000.860
09/08/2017 0.850 0.860 0.840 0.860 29,2000.860
08/08/2017 0.855 0.855 0.840 0.850 210,5000.850
07/08/2017 0.870 0.870 0.855 0.860 181,6000.860
04/08/2017 0.865 0.875 0.860 0.875 41,3000.875
03/08/2017 0.860 0.875 0.860 0.875 101,7000.875
02/08/2017 0.860 0.880 0.855 0.865 112,6000.865
01/08/2017 0.910 0.910 0.870 0.880 111,3000.880
31/07/2017 0.910 0.920 0.875 0.900 238,4000.900
28/07/2017 0.920 0.930 0.905 0.915 399,1000.915
27/07/2017 0.875 0.915 0.875 0.915 853,1000.915
26/07/2017 0.860 0.870 0.860 0.865 32,7000.865
25/07/2017 0.850 0.855 0.850 0.855 93,8000.855

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation